|
Closing price on 7/3/2012
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
19.80 |
| Volume |
670,200 |
| Split-adjusted Price |
6.41 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.20 / -0.98%
|
20.50
|
20.80
|
19.80
|
20.30
|
20.08
|
6.41
|
670,200
|
|
|
7/2/2012
|
-0.70 / -3.30%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.76
|
6.48
|
588,200
|
|
|
6/29/2012
|
-0.40 / -1.85%
|
21.80
|
21.90
|
21.20
|
21.20
|
21.45
|
6.70
|
165,900
|
|
|
6/28/2012
|
+0.30 / +1.41%
|
21.00
|
21.60
|
20.80
|
21.60
|
21.25
|
6.83
|
226,700
|
|
|
6/27/2012
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.30
|
21.38
|
6.73
|
278,500
|
|
|
6/26/2012
|
-0.40 / -1.83%
|
21.50
|
21.70
|
21.10
|
21.40
|
21.34
|
6.76
|
695,900
|
|
|
6/25/2012
|
-0.50 / -2.24%
|
22.60
|
22.70
|
21.70
|
21.80
|
22.01
|
6.89
|
549,600
|
|
|
6/22/2012
|
-0.40 / -1.76%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.47
|
7.05
|
820,000
|
|
|
6/21/2012
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.70
|
22.70
|
22.88
|
7.17
|
274,400
|
|
|
6/20/2012
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.92
|
7.24
|
354,800
|
|
|
6/19/2012
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.93
|
7.20
|
246,900
|
|
|
6/18/2012
|
-0.10 / -0.43%
|
23.60
|
23.80
|
23.10
|
23.20
|
23.43
|
7.33
|
303,300
|
|
|
6/15/2012
|
+0.50 / +2.19%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.22
|
7.36
|
357,100
|
|
|
6/14/2012
|
-0.30 / -1.30%
|
22.90
|
23.20
|
22.80
|
22.80
|
22.96
|
7.20
|
276,500
|
|
|
6/13/2012
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.10
|
23.06
|
7.30
|
249,500
|
|
|
6/12/2012
|
-0.70 / -2.97%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.20
|
7.24
|
497,800
|
|
|
6/11/2012
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.67
|
7.46
|
483,100
|
|
|
6/8/2012
|
-0.80 / -3.31%
|
24.50
|
24.60
|
23.40
|
23.40
|
24.04
|
7.39
|
892,300
|
|
|
6/7/2012
|
+1.30 / +5.68%
|
23.60
|
24.40
|
23.20
|
24.20
|
23.97
|
7.65
|
1,081,100
|
|
|
6/6/2012
|
+0.50 / +2.23%
|
22.90
|
23.30
|
22.50
|
22.90
|
22.87
|
7.24
|
467,300
|
|
|
6/5/2012
|
+0.30 / +1.36%
|
21.80
|
22.80
|
21.50
|
22.40
|
22.24
|
7.08
|
460,400
|
|
|
6/4/2012
|
-1.10 / -4.74%
|
23.50
|
23.50
|
21.80
|
22.10
|
22.23
|
6.98
|
730,300
|
|
|
6/1/2012
|
+0.40 / +1.75%
|
23.50
|
24.20
|
22.90
|
23.20
|
23.12
|
7.33
|
372,100
|
|
|
5/31/2012
|
-0.90 / -3.80%
|
23.40
|
23.50
|
22.60
|
22.80
|
23.10
|
7.20
|
553,100
|
|
|
5/30/2012
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.60
|
23.70
|
23.83
|
7.49
|
491,900
|
|
|
5/29/2012
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.60
|
23.80
|
23.85
|
7.52
|
397,500
|
|
|
5/28/2012
|
-1.20 / -4.76%
|
25.50
|
25.50
|
23.90
|
24.00
|
24.67
|
7.58
|
694,200
|
|
|
5/25/2012
|
+1.20 / +5.00%
|
24.50
|
25.20
|
23.80
|
25.20
|
24.82
|
7.62
|
920,100
|
|
|
5/24/2012
|
-0.10 / -0.41%
|
25.00
|
25.00
|
22.80
|
24.00
|
23.38
|
7.25
|
812,000
|
|
|
5/23/2012
|
-1.50 / -5.86%
|
26.00
|
26.00
|
24.00
|
24.10
|
24.58
|
7.28
|
1,087,600
|
|
|